Glacier Bancorp (GBCI)
NYSE:GBCI
Want to see GBCI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
47.03
48.14
46.62
47.92
47.92
+2.39%
731,335
0.78
May 19, 2026
46.44
46.90
46.09
46.80
46.80
+0.02%
536,604
0.57
May 18, 2026
45.94
46.92
45.73
46.79
46.79
+2.70%
752,774
0.80
May 15, 2026
46.48
46.53
45.44
45.56
45.56
-1.94%
724,655
0.76
May 14, 2026
46.37
46.99
46.33
46.46
46.46
+0.74%
567,354
0.60
May 13, 2026
46.42
46.80
46.07
46.12
46.12
-1.07%
900,361
0.96
May 12, 2026
47.31
47.31
45.69
46.62
46.62
-1.29%
1,924,717
2.09
May 11, 2026
49.02
49.03
47.16
47.23
47.23
-3.20%
870,404
0.94
May 08, 2026
48.87
48.91
48.49
48.79
48.79
0.00%
750,738
0.81
May 07, 2026
49.81
50.15
48.59
48.79
48.79
-1.93%
786,860
0.85
May 06, 2026
49.24
49.99
49.11
49.75
49.75
+2.22%
995,822
1.07
May 05, 2026
48.35
48.74
48.11
48.67
48.67
+1.04%
931,572
0.98
May 04, 2026
48.64
49.08
48.02
48.17
48.17
-1.85%
737,320
0.77
May 01, 2026
49.13
49.62
48.54
49.08
49.08
+0.06%
768,240
0.80
Apr 30, 2026
47.81
49.27
47.81
49.05
49.05
+1.89%
1,027,826
1.04
Apr 29, 2026
49.33
49.57
48.06
48.14
48.14
-2.65%
1,072,437
1.07
Apr 28, 2026
49.83
50.07
49.24
49.45
49.45
+0.10%
749,743
0.74
Apr 27, 2026
48.83
49.63
48.65
49.40
49.40
+1.40%
989,780
0.98
Apr 24, 2026
48.38
49.95
47.54
48.72
48.72
-1.32%
1,219,839
1.22
Apr 23, 2026
49.03
49.51
48.56
49.37
49.37
+1.04%
975,539
0.97
Apr 22, 2026
49.19
49.58
48.60
48.86
48.86
-0.39%
913,801
0.90
Apr 21, 2026
49.39
49.70
48.84
49.05
49.05
-0.75%
732,568
0.71
Apr 20, 2026
48.72
49.62
48.59
49.42
49.42
+0.98%
730,211
0.70
Apr 17, 2026
48.21
49.72
48.08
48.94
48.94
+2.99%
866,277
0.84
Apr 16, 2026
47.53
48.09
47.38
47.52
47.52
-0.48%
634,688
0.62
Apr 15, 2026
47.88
47.96
47.17
47.75
47.75
-0.25%
760,429
0.74
Apr 14, 2026
48.50
48.50
47.82
47.87
47.87
-1.60%
1,012,655
0.99
Apr 13, 2026
47.80
48.80
47.67
48.65
48.65
+1.08%
1,156,951
1.13
Apr 10, 2026
48.13
48.29
47.66
48.13
48.13
-0.17%
723,607
0.71
Apr 09, 2026
47.06
48.34
46.96
48.21
48.21
+1.79%
1,009,550
0.99
Apr 08, 2026
47.62
48.19
47.32
47.36
47.36
+2.64%
1,289,223
1.26
Apr 07, 2026
46.13
46.27
45.67
46.14
46.14
+0.24%
703,848
0.69
Apr 06, 2026
45.37
46.53
45.17
46.36
46.03
+1.89%
642,544
0.63
Apr 03, 2026
44.27
45.87
44.26
45.50
45.18
0.00%
0
0.00
Apr 02, 2026
44.27
45.87
44.26
45.50
45.18
+1.00%
1,031,329
1.00
Apr 01, 2026
44.91
45.67
44.91
45.05
44.73
+0.85%
725,808
0.70
Mar 31, 2026
44.48
45.01
43.85
44.67
44.35
+2.10%
899,905
0.89
Mar 30, 2026
43.83
43.95
43.31
43.75
43.44
+0.64%
672,709
0.66
Mar 27, 2026
44.29
44.30
43.33
43.47
43.16
-2.20%
712,134
0.70
Mar 26, 2026
44.39
44.83
44.30
44.45
44.13
-0.40%
541,028
0.53
Mar 25, 2026
45.28
45.33
44.06
44.63
44.31
-0.09%
612,873
0.61
Mar 24, 2026
43.78
45.27
43.78
44.67
44.35
+0.81%
864,092
0.87
Mar 23, 2026
44.97
45.49
44.18
44.31
43.99
+2.24%
919,815
0.93
Mar 20, 2026
42.95
43.38
42.47
43.34
43.03
+1.00%
1,516,186
1.56
Mar 19, 2026
42.47
43.48
42.30
42.91
42.60
+0.26%
930,040
0.95
Mar 18, 2026
43.45
43.73
42.71
42.80
42.50
-1.72%
999,406
0.99
Mar 17, 2026
44.02
44.44
43.12
43.55
43.24
+0.42%
636,536
0.63
Mar 16, 2026
43.94
44.33
43.35
43.37
43.06
-0.25%
637,298
0.62
Mar 13, 2026
44.58
44.78
43.33
43.48
43.17
-1.27%
808,696
0.79
Mar 12, 2026
43.88
44.71
43.66
44.04
43.73
-1.85%
1,186,656
1.16
Rows: